Assetplus - Assetplus Global Blacksmith Active ETF (KRX:433220)
South Korea · Delayed Price · Currency is KRW 29,440
-5 (-0.02%)
At close: Sep 23, 2026
KRX:433220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29,375.00 | 29,735.00 | 29,375.00 | 29,445.00 | 29,445.00 | 0.24% | 201 |
| Sep 21, 2026 | 29,075.00 | 29,520.00 | 29,075.00 | 29,375.00 | 29,375.00 | 1.03% | 221 |
| Sep 18, 2026 | 28,685.00 | 29,085.00 | 28,685.00 | 29,075.00 | 29,075.00 | 1.36% | 32 |
| Sep 17, 2026 | 28,310.00 | 28,775.00 | 28,310.00 | 28,685.00 | 28,685.00 | 2.12% | 1,262 |
| Sep 16, 2026 | 27,895.00 | 28,145.00 | 27,895.00 | 28,090.00 | 28,090.00 | 0.70% | 1,181 |
| Sep 15, 2026 | 28,235.00 | 28,235.00 | 27,810.00 | 27,895.00 | 27,895.00 | -1.20% | 52 |
| Sep 14, 2026 | 28,500.00 | 28,500.00 | 28,225.00 | 28,235.00 | 28,235.00 | -1.07% | 723 |
| Sep 11, 2026 | 29,050.00 | 29,050.00 | 28,277.00 | 28,540.00 | 28,540.00 | -2.28% | 5,612 |
| Sep 10, 2026 | 29,270.00 | 29,270.00 | 28,835.00 | 29,205.00 | 29,205.00 | -0.22% | 228 |
| Sep 9, 2026 | 28,980.00 | 29,390.00 | 28,980.00 | 29,270.00 | 29,270.00 | 1.00% | 5,166 |
| Sep 8, 2026 | 29,035.00 | 29,150.00 | 28,920.00 | 28,980.00 | 28,980.00 | -0.19% | 5,158 |
| Sep 7, 2026 | 28,715.00 | 29,090.00 | 28,715.00 | 29,035.00 | 29,035.00 | 1.18% | 317 |
| Sep 4, 2026 | 28,555.00 | 28,830.00 | 28,555.00 | 28,695.00 | 28,695.00 | 0.49% | 171 |
| Sep 3, 2026 | 28,500.00 | 28,795.00 | 28,440.00 | 28,555.00 | 28,555.00 | 0.19% | 248 |
| Sep 2, 2026 | 28,850.00 | 28,850.00 | 28,500.00 | 28,500.00 | 28,500.00 | -2.20% | 197 |
| Sep 1, 2026 | 29,055.00 | 29,150.00 | 29,050.00 | 29,140.00 | 29,140.00 | 0.29% | 146 |
| Aug 31, 2026 | 29,525.00 | 29,525.00 | 28,880.00 | 29,055.00 | 29,055.00 | -1.76% | 173 |
| Aug 28, 2026 | 29,810.00 | 29,845.00 | 29,575.00 | 29,575.00 | 29,575.00 | -0.79% | 58 |
| Aug 27, 2026 | 29,635.00 | 30,100.00 | 29,635.00 | 29,810.00 | 29,810.00 | 0.76% | 90 |
| Aug 26, 2026 | 29,385.00 | 29,710.00 | 29,310.00 | 29,585.00 | 29,585.00 | 0.58% | 20,172 |
| Aug 25, 2026 | 29,335.00 | 29,415.00 | 29,125.00 | 29,415.00 | 29,415.00 | 0.27% | 74 |
| Aug 24, 2026 | 29,805.00 | 29,805.00 | 29,285.00 | 29,335.00 | 29,335.00 | -1.58% | 497 |
| Aug 21, 2026 | 29,875.00 | 29,875.00 | 29,700.00 | 29,805.00 | 29,805.00 | -0.22% | 1,080 |
| Aug 20, 2026 | 30,005.00 | 30,005.00 | 29,780.00 | 29,870.00 | 29,870.00 | -0.45% | 1,079 |
| Aug 19, 2026 | 30,950.00 | 30,950.00 | 29,925.00 | 30,005.00 | 30,005.00 | -4.53% | 627 |
| Aug 18, 2026 | 31,335.00 | 31,995.00 | 31,335.00 | 31,430.00 | 31,430.00 | 0.35% | 471 |
| Aug 14, 2026 | 31,545.00 | 31,545.00 | 31,255.00 | 31,320.00 | 31,320.00 | -0.76% | 63 |
| Aug 13, 2026 | 31,560.00 | 31,560.00 | 31,315.00 | 31,560.00 | 31,560.00 | 1.99% | 718 |
| Aug 12, 2026 | 30,455.00 | 30,945.00 | 30,455.00 | 30,945.00 | 30,945.00 | 0.80% | 142 |
| Aug 11, 2026 | 31,035.00 | 31,035.00 | 30,520.00 | 30,700.00 | 30,700.00 | -1.35% | 535 |
| Aug 10, 2026 | 30,815.00 | 31,120.00 | 30,815.00 | 31,120.00 | 31,120.00 | 0.99% | 66 |
| Aug 7, 2026 | 30,675.00 | 31,010.00 | 30,675.00 | 30,815.00 | 30,815.00 | 0.46% | 108 |
| Aug 6, 2026 | 31,150.00 | 31,150.00 | 30,570.00 | 30,675.00 | 30,675.00 | -2.56% | 432 |
| Aug 5, 2026 | 30,855.00 | 31,510.00 | 30,855.00 | 31,480.00 | 31,480.00 | 3.21% | 207 |
| Aug 4, 2026 | 29,820.00 | 30,500.00 | 29,820.00 | 30,500.00 | 30,500.00 | 2.28% | 1,077 |
| Aug 3, 2026 | 29,450.00 | 29,850.00 | 29,450.00 | 29,820.00 | 29,820.00 | 1.26% | 133 |
| Jul 31, 2026 | 28,450.00 | 29,535.00 | 28,450.00 | 29,450.00 | 29,450.00 | 5.88% | 6,138 |
| Jul 30, 2026 | 28,640.00 | 28,640.00 | 27,810.00 | 27,815.00 | 27,815.00 | -2.88% | 20,651 |
| Jul 29, 2026 | 29,115.00 | 29,230.00 | 28,190.00 | 28,640.00 | 28,640.00 | -2.50% | 26,114 |
| Jul 28, 2026 | 30,530.00 | 30,530.00 | 29,375.00 | 29,375.00 | 29,375.00 | -5.71% | 533 |
| Jul 27, 2026 | 31,250.00 | 31,380.00 | 30,790.00 | 31,155.00 | 31,155.00 | -0.30% | 59 |
| Jul 24, 2026 | 31,850.00 | 31,850.00 | 31,055.00 | 31,250.00 | 31,250.00 | -1.88% | 11,850 |
| Jul 23, 2026 | 32,130.00 | 32,260.00 | 31,770.00 | 31,850.00 | 31,850.00 | -0.87% | 200 |
| Jul 22, 2026 | 31,455.00 | 32,500.00 | 31,455.00 | 32,130.00 | 32,130.00 | 2.15% | 53,684 |
| Jul 21, 2026 | 31,545.00 | 31,545.00 | 31,175.00 | 31,455.00 | 31,455.00 | 1.34% | 29,704 |
| Jul 20, 2026 | 32,720.00 | 32,720.00 | 31,040.00 | 31,040.00 | 31,040.00 | -5.13% | 12,187 |
| Jul 16, 2026 | 33,395.00 | 33,395.00 | 32,720.00 | 32,720.00 | 32,720.00 | -2.02% | 829 |
| Jul 15, 2026 | 32,845.00 | 33,555.00 | 32,845.00 | 33,395.00 | 33,395.00 | 2.86% | 11,623 |
| Jul 14, 2026 | 33,085.00 | 33,085.00 | 32,330.00 | 32,465.00 | 32,465.00 | -3.13% | 213 |
| Jul 13, 2026 | 33,815.00 | 33,815.00 | 33,505.00 | 33,515.00 | 33,515.00 | -0.89% | 711 |